Dark

CPB20261218C25
CPB Dec 18 2026 25.00 Call (CPB261218C00025000)
option OPRA

EOD

Jun 26, 2026

1.25+8.696%(+0.10)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.2400	1.2500	1.1200	1.2500	+8.696%	290	3,224	0.000%
2026-06-25	1.2500	1.2500	1.1500	1.1500	-8.000%	338	3,105	+8.696%
2026-06-24	0.9000	1.2500	0.9000	1.2500	+48.810%	151	3,047	0.000%
2026-06-23	0.8000	0.8500	0.8000	0.8400	+20.000%	6	2,955	+48.810%
2026-06-22	0.8000	0.8000	0.7000	0.7000	-17.647%	1,012	2,955	+78.571%
2026-06-18	0.8200	0.8700	0.8200	0.8500	+6.250%	7	3,137	+47.059%
2026-06-17	0.8000	0.8000	0.8000	0.8000	-27.928%	1	3,137	+56.250%
2026-06-16	1.0000	1.1100	1.0000	1.1100	-15.909%	17	3,137	+12.613%
2026-06-15	1.3200	1.3200	1.3200	1.3200	-14.839%	1	3,139	-5.303%
2026-06-12	1.5300	1.5500	1.5100	1.5500	0.000%	75	3,140	-19.355%
2026-06-11	1.5500	1.7000	1.5500	1.5500	-6.061%	3	3,100	-19.355%
2026-06-10	1.4900	1.8400	1.4900	1.6500	+37.500%	298	3,102	-24.242%
2026-06-09	1.2000	1.3500	1.2000	1.2000	+9.091%	97	3,117	+4.167%
2026-06-08	1.4500	1.4500	1.1000	1.1000	-15.385%	45	3,209	+13.636%
2026-06-05	1.1200	1.3500	1.1200	1.3000	+4.000%	134	3,190	-3.846%
2026-06-04	1.3000	1.3000	1.1300	1.2500	+3.306%	239	3,190	0.000%
2026-06-03	1.2000	1.2500	1.1500	1.2100	+8.036%	151	3,071	+3.306%
2026-06-02	1.1000	1.1500	1.1000	1.1200	0.000%	604	3,094	+11.607%
2026-06-01	1.1200	1.1600	1.0500	1.1200	+6.667%	12	3,083	+11.607%
2026-05-28	1.0500	1.0500	1.0500	1.0500	+15.385%	15	3,088	+19.048%
2026-05-27	0.9900	0.9900	0.9000	0.9100	-27.200%	4	3,088	+37.363%
2026-05-26	0.9000	1.2500	0.9000	1.2500	+32.979%	2	3,092	0.000%
2026-05-22	0.9400	0.9400	0.9400	0.9400	+18.987%	5	3,093	+32.979%
2026-05-21	0.7400	0.7900	0.7400	0.7900	-9.195%	6	3,091	+58.228%
2026-05-19	1.0000	1.0000	0.8700	0.8700	-1.136%	4	3,091	+43.678%
2026-05-18	0.8500	0.8800	0.8500	0.8800	+17.333%	6	3,090	+42.045%
2026-05-15	0.7500	0.7500	0.7500	0.7500	-16.667%	5	3,090	+66.667%
2026-05-14	0.9100	0.9100	0.9000	0.9000	+4.651%	15	3,095	+38.889%
2026-05-13	0.9000	1.0500	0.8600	0.8600	-18.095%	2,393	713	+45.349%
2026-05-08	1.0500	1.0500	1.0500	1.0500	-10.256%	1	713	+19.048%
2026-05-07	1.1700	1.1700	1.1700	1.1700	+11.429%	15	714	+6.838%
2026-05-06	1.0500	1.0500	1.0500	1.0500	+10.526%	1	714	+19.048%
2026-05-04	0.9800	0.9800	0.9500	0.9500	-13.636%	2	714	+31.579%
2026-05-01	1.2000	1.2000	1.1000	1.1000	+1.852%	12	725	+13.636%
2026-04-30	1.0500	1.0800	1.0500	1.0800	+8.000%	11	725	+15.741%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-3.846%	4	725	+25.000%
2026-04-27	1.0700	1.0700	1.0400	1.0400	-16.800%	9	722	+20.192%
2026-04-24	1.2500	1.2500	1.2500	1.2500	+38.889%	10	729	0.000%
2026-04-23	1.0000	1.0200	0.9000	0.9000	-26.829%	4	729	+38.889%
2026-04-20	1.0000	1.2500	1.0000	1.2300	+17.143%	5	730	+1.626%
2026-04-17	1.2000	1.4000	1.0500	1.0500	-8.696%	115	729	+19.048%
2026-04-16	1.1000	1.1500	1.1000	1.1500	+7.477%	35	835	+8.696%
2026-04-15	0.9300	1.0700	0.9200	1.0700	+28.916%	16	864	+16.822%
2026-04-14	0.9000	0.9000	0.8300	0.8300	-7.778%	47	856	+50.602%
2026-04-13	0.9500	0.9500	0.8400	0.9000	-14.286%	132	814	+38.889%
2026-04-10	1.2000	1.2000	1.0500	1.0500	-8.696%	21	705	+19.048%
2026-04-09	1.0000	1.1500	0.9200	1.1500	+4.545%	39	684	+8.696%
2026-04-08	1.1200	1.1500	1.1000	1.1000	-4.348%	25	680	+13.636%
2026-04-07	1.4000	1.4000	1.1500	1.1500	-25.806%	230	689	+8.696%
2026-04-06	1.6100	1.6100	1.5500	1.5500	-3.125%	51	485	-19.355%
2026-04-02	1.5500	1.6900	1.5500	1.6000	+10.345%	92	443	-21.875%
2026-04-01	1.4500	1.4500	1.4500	1.4500	-4.605%	1	443	-13.793%
2026-03-31	1.5200	1.5200	1.4500	1.5200	0.000%	26	443	-17.763%
2026-03-30	1.5500	1.6000	1.5000	1.5200	+1.333%	190	437	-17.763%
2026-03-27	1.4500	1.5500	1.4300	1.5000	+50.000%	628	623	-16.667%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-13.043%	17	1,135	+25.000%
2026-03-24	1.2000	1.2000	1.1500	1.1500	0.000%	110	1,118	+8.696%
2026-03-23	1.1500	1.2000	1.0800	1.1500	-8.000%	21	1,018	+8.696%
2026-03-20	1.1000	1.2500	1.0500	1.2500	+4.167%	38	1,003	0.000%
2026-03-19	1.2500	1.3000	1.1500	1.2000	-4.000%	39	996	+4.167%
2026-03-18	1.2500	1.2500	1.1000	1.2500	-3.846%	481	961	0.000%
2026-03-17	1.3000	1.4500	1.2500	1.3000	+4.839%	62	492	-3.846%
2026-03-16	1.3500	1.3500	1.2000	1.2400	-11.429%	27	454	+0.806%
2026-03-13	1.4600	1.6000	1.4000	1.4000	0.000%	19	430	-10.714%
2026-03-12	1.6500	1.7500	1.3000	1.4000	-30.000%	165	431	-10.714%
2026-03-11	2.4800	2.4900	1.6500	2.0000	-24.528%	241	277	-37.500%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-15.873%	1	66	-52.830%
2026-03-09	3.2000	3.2000	3.1500	3.1500	+5.000%	2	66	-60.317%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+0.671%	12	65	-58.333%
2026-03-05	2.9800	2.9800	2.9800	2.9800	+9.158%	7	53	-58.054%
2026-03-04	3.0000	3.0200	2.7300	2.7300	-17.523%	7	46	-54.212%
2026-03-03	3.3100	3.3100	3.3100	3.3100	-24.601%	10	40	-62.236%
2026-02-18	4.3300	4.4000	4.3300	4.3900	-23.917%	3	46	-71.526%
2026-02-13	6.0400	6.0400	5.7700	5.7700	+4.719%	3	45	-78.336%
2026-02-12	5.5100	5.5100	5.5100	5.5100	-1.077%	1	45	-77.314%
2026-02-10	5.2700	5.5700	5.2700	5.5700	+35.854%	13	46	-77.558%
2026-02-03	4.1000	4.1000	4.1000	4.1000	+7.895%	2	38	-69.512%
2026-01-28	3.8000	3.8000	3.8000	3.8000	-7.317%	4	40	-67.105%
2026-01-27	4.1000	4.1000	4.1000	4.1000	+12.329%	6	36	-69.512%
2026-01-22	3.6500	3.6500	3.6500	3.6500	-1.882%	1	41	-65.753%
2026-01-14	3.7200	3.7200	3.7200	3.7200	+4.202%	1	42	-66.398%
2026-01-09	3.5700	3.5700	3.5700	3.5700	+14.423%	2	41	-64.986%
2026-01-08	3.1200	3.1200	3.1200	3.1200	-1.887%	2	39	-59.936%
2026-01-07	3.2800	3.2800	3.1500	3.1800	-9.143%	6	37	-60.692%
2026-01-06	3.5400	3.5400	3.5000	3.5000	-7.895%	5	35	-64.286%
2026-01-05	3.8000	3.8000	3.8000	3.8000	-15.556%	1	31	-67.105%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-10.000%	4	31	-72.222%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-5.660%	2	31	-75.000%
2025-12-17	5.3000	5.3000	5.3000	5.3000	+4.743%	2	31	-76.415%
2025-12-16	5.0000	5.0600	4.8000	5.0600	-8.000%	26	31	-75.296%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+1.852%	1	5	-77.273%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-5.594%	1	4	-76.852%
2025-12-09	5.8500	5.8500	5.7200	5.7200	-17.816%	2	3	-78.147%
2025-11-25	6.9600	6.9600	6.9600	6.9600	0.000%	1	1	-82.040%